|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2025
|
-0.03/-0.36%
|
8.28
|
8.28
|
8.25
|
8.25
|
8.27
|
8.25
|
18,800
|
|
|
1/21/2025
|
-0.07/-0.84%
|
8.30
|
8.30
|
8.22
|
8.28
|
8.25
|
8.28
|
38,800
|
|
|
1/20/2025
|
0.00 / 0.00%
|
8.35
|
8.37
|
8.22
|
8.35
|
8.30
|
8.35
|
26,200
|
|
|
1/17/2025
|
-0.01/-0.12%
|
8.36
|
8.36
|
8.29
|
8.35
|
8.30
|
8.35
|
71,700
|
|
|
1/16/2025
|
+0.06/+0.72%
|
8.30
|
8.39
|
8.30
|
8.36
|
8.33
|
8.36
|
94,300
|
|
|
1/15/2025
|
-0.02/-0.24%
|
8.36
|
8.36
|
8.29
|
8.30
|
8.31
|
8.30
|
34,400
|
|
|
1/14/2025
|
-0.06/-0.72%
|
8.39
|
8.40
|
8.21
|
8.32
|
8.32
|
8.32
|
101,700
|
|
|
1/13/2025
|
-0.02/-0.24%
|
8.35
|
8.40
|
8.10
|
8.38
|
8.24
|
8.38
|
62,200
|
|
|
1/10/2025
|
-0.04/-0.47%
|
8.37
|
8.48
|
8.30
|
8.40
|
8.39
|
8.40
|
42,500
|
|
|
1/9/2025
|
-0.01/-0.12%
|
8.33
|
8.55
|
8.33
|
8.44
|
8.42
|
8.44
|
34,700
|
|
|
1/8/2025
|
+0.10/+1.20%
|
8.37
|
8.64
|
8.25
|
8.45
|
8.39
|
8.45
|
83,500
|
|
|
1/7/2025
|
-0.35/-4.02%
|
8.78
|
8.78
|
8.35
|
8.35
|
8.54
|
8.35
|
96,100
|
|
|
1/6/2025
|
-0.10/-1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.76
|
8.70
|
61,500
|
|
|
1/3/2025
|
0.00 / 0.00%
|
8.79
|
8.85
|
8.70
|
8.80
|
8.73
|
8.80
|
31,500
|
|
|
1/2/2025
|
+0.04/+0.46%
|
8.73
|
8.85
|
8.70
|
8.80
|
8.74
|
8.80
|
45,900
|
|
|
12/31/2024
|
-0.05/-0.57%
|
8.80
|
8.89
|
8.76
|
8.76
|
8.80
|
8.76
|
71,400
|
|
|
12/30/2024
|
+0.01/+0.11%
|
8.97
|
8.97
|
8.81
|
8.81
|
8.82
|
8.81
|
83,900
|
|
|
12/27/2024
|
-0.09/-1.01%
|
8.86
|
9.06
|
8.80
|
8.80
|
8.96
|
8.80
|
156,300
|
|
|
12/26/2024
|
-0.01/-0.11%
|
8.90
|
8.97
|
8.89
|
8.89
|
8.91
|
8.89
|
65,300
|
|
|
12/25/2024
|
+0.05/+0.56%
|
8.88
|
8.99
|
8.85
|
8.90
|
8.91
|
8.90
|
108,600
|
|
|